Skip to main content

Optinose Inc (NQ: OPTN )

3.660 +0.180 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.580 2.580 2.460 2.470 76,832 -0.05(-1.98%)
Mar 30, 2022 2.630 2.680 2.490 2.520 191,729 -0.06(-2.33%)
Mar 29, 2022 2.680 2.680 2.570 2.580 174,982 -0.10(-3.73%)
Mar 28, 2022 2.630 2.680 2.610 2.680 284,302 +0.05(+1.90%)
Mar 25, 2022 2.660 2.680 2.610 2.630 127,284 +0.03(+1.15%)
Mar 24, 2022 2.600 2.680 2.580 2.600 262,200 -0.02(-0.76%)
Mar 23, 2022 2.500 2.645 2.500 2.620 173,658 +0.14(+5.65%)
Mar 22, 2022 2.480 2.560 2.460 2.480 409,601 +0.02(+0.81%)
Mar 21, 2022 2.470 2.540 2.370 2.460 1,280,240 +0.10(+4.24%)
Mar 18, 2022 2.320 2.442 2.240 2.360 2,291,887 +0.03(+1.29%)
Mar 17, 2022 2.090 2.440 2.090 2.330 539,774 +0.23(+10.95%)
Mar 16, 2022 2.090 2.170 2.070 2.100 479,214 +0.00(+0.00%)
Mar 15, 2022 2.010 2.120 2.000 2.100 110,504 +0.06(+2.94%)
Mar 14, 2022 2.000 2.100 1.910 2.040 323,144 +0.01(+0.49%)
Mar 11, 2022 2.210 2.330 2.010 2.030 507,873 -0.20(-8.97%)
Mar 10, 2022 2.540 2.540 2.180 2.230 388,264 -0.27(-10.98%)
Mar 09, 2022 2.540 2.630 2.470 2.505 725,402 -0.06(-2.53%)
Mar 08, 2022 2.680 2.695 2.440 2.570 591,286 -0.18(-6.55%)
Mar 07, 2022 2.680 2.850 2.600 2.750 1,229,981 +0.03(+1.10%)
Mar 04, 2022 2.830 2.900 2.630 2.720 229,836 -0.13(-4.56%)
Mar 03, 2022 2.770 2.907 2.677 2.850 268,823 +0.13(+4.78%)
Mar 02, 2022 2.780 2.780 2.660 2.720 366,878 -0.02(-0.73%)
Mar 01, 2022 2.990 3.000 2.710 2.740 286,891 -0.19(-6.48%)
Feb 28, 2022 2.890 3.000 2.890 2.930 125,428 +0.03(+1.03%)
Feb 25, 2022 2.770 3.050 2.800 2.900 335,429 +0.16(+5.84%)
Feb 24, 2022 2.560 2.780 2.538 2.740 298,053 +0.04(+1.48%)
Feb 23, 2022 2.655 2.780 2.655 2.700 261,774 -0.04(-1.46%)
Feb 22, 2022 2.640 2.850 2.560 2.740 200,740 +0.04(+1.48%)
Feb 18, 2022 2.700 0 -0.15(-5.26%)
Feb 17, 2022 2.760 2.870 2.760 2.850 150,926 +0.09(+3.26%)
Feb 16, 2022 2.700 2.780 2.650 2.760 267,090 +0.07(+2.60%)
Feb 15, 2022 2.660 2.710 2.600 2.690 995,879 +0.02(+0.75%)
Feb 14, 2022 2.690 2.720 2.640 2.670 150,435 +0.00(+0.00%)
Feb 11, 2022 2.720 2.720 2.610 2.670 202,817 -0.05(-1.84%)
Feb 10, 2022 2.610 2.730 2.510 2.720 146,410 +0.05(+1.87%)
Feb 09, 2022 2.600 2.680 2.540 2.670 196,179 +0.12(+4.71%)
Feb 08, 2022 2.540 2.590 2.440 2.550 211,632 +0.05(+2.00%)
Feb 07, 2022 2.440 2.540 2.430 2.500 198,232 +0.09(+3.73%)
Feb 04, 2022 2.280 2.430 2.240 2.410 981,416 +0.12(+5.24%)
Feb 03, 2022 2.370 2.210 2.290 409,393 -0.06(-2.55%)
Feb 02, 2022 2.290 2.400 2.290 2.350 110,285 -0.03(-1.26%)
Feb 01, 2022 2.270 2.438 2.201 2.380 308,142 +0.08(+3.48%)
Jan 31, 2022 2.190 2.300 2.300 192,553 +0.10(+4.55%)
Jan 28, 2022 2.220 2.310 2.090 2.200 232,811 +0.00(+0.00%)
Jan 27, 2022 2.180 2.220 2.100 2.200 352,457 +0.02(+0.92%)
Jan 26, 2022 2.200 2.250 2.135 2.180 174,131 +0.01(+0.46%)
Jan 25, 2022 2.190 2.200 2.100 2.170 173,759 -0.03(-1.36%)
Jan 24, 2022 2.130 2.220 2.010 2.200 379,592 +0.01(+0.46%)
Jan 21, 2022 2.160 2.270 2.110 2.190 407,439 -0.01(-0.45%)
Jan 20, 2022 2.080 2.258 2.070 2.200 486,069 +0.15(+7.32%)
Jan 19, 2022 2.040 2.065 1.970 2.050 133,535 +0.04(+1.99%)
Jan 18, 2022 2.090 2.110 1.970 2.010 328,660 -0.08(-3.83%)
Jan 14, 2022 2.090 0 +0.25(+13.59%)
Jan 13, 2022 1.820 1.860 1.800 1.840 409,709 +0.01(+0.55%)
Jan 12, 2022 1.830 1.880 1.820 1.830 83,937 -0.02(-1.08%)
Jan 11, 2022 1.810 1.870 1.790 1.850 596,514 +0.01(+0.54%)
Jan 10, 2022 1.780 1.852 1.710 1.840 885,497 +0.07(+3.95%)
Jan 07, 2022 1.790 1.860 1.670 1.770 106,358 -0.01(-0.56%)
Jan 06, 2022 1.770 1.820 1.710 1.780 54,400 +0.00(+0.00%)
Jan 05, 2022 1.920 1.920 1.760 1.780 88,197 -0.11(-5.82%)
Jan 04, 2022 1.900 1.950 1.850 1.890 172,634 -0.01(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.